SkiStar AB (publ) (STO:SKIS.B)
Sweden · Delayed Price · Currency is SEK 162.00
-0.10 (-0.06%)
Jun 26, 2026, 5:29 PM CET
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.06% | 137,600 |
| Jun 25, 2026 | 161.20 | 163.00 | 160.70 | 162.10 | 162.10 | 0.56% | 50,450 |
| Jun 24, 2026 | 161.80 | 162.50 | 159.10 | 161.20 | 161.20 | -0.25% | 40,099 |
| Jun 23, 2026 | 160.80 | 162.50 | 159.50 | 161.60 | 161.60 | 0.69% | 55,611 |
| Jun 22, 2026 | 157.30 | 161.80 | 156.80 | 160.50 | 160.50 | 1.39% | 117,566 |
| Jun 18, 2026 | 151.00 | 161.60 | 150.90 | 158.30 | 158.30 | 9.10% | 229,630 |
| Jun 17, 2026 | 146.00 | 147.40 | 144.10 | 145.10 | 145.10 | 0.07% | 90,448 |
| Jun 16, 2026 | 148.20 | 148.90 | 145.00 | 145.00 | 145.00 | -1.96% | 42,245 |
| Jun 15, 2026 | 149.50 | 151.70 | 147.30 | 147.90 | 147.90 | -0.60% | 39,463 |
| Jun 12, 2026 | 147.70 | 149.70 | 147.70 | 148.80 | 148.80 | 0.95% | 38,295 |
| Jun 11, 2026 | 147.30 | 148.00 | 145.40 | 147.40 | 147.40 | 0.34% | 30,881 |
| Jun 10, 2026 | 145.50 | 147.90 | 145.50 | 146.90 | 146.90 | 1.31% | 25,767 |
| Jun 9, 2026 | 144.60 | 146.70 | 144.30 | 145.00 | 145.00 | -0.41% | 38,582 |
| Jun 8, 2026 | 145.00 | 146.50 | 144.70 | 145.60 | 145.60 | -0.41% | 27,370 |
| Jun 5, 2026 | 146.70 | 148.00 | 146.10 | 146.20 | 146.20 | -0.34% | 37,795 |
| Jun 4, 2026 | 146.20 | 147.90 | 146.00 | 146.70 | 146.70 | 0.07% | 31,475 |
| Jun 3, 2026 | 145.90 | 147.00 | 145.20 | 146.60 | 146.60 | 0.41% | 36,312 |
| Jun 2, 2026 | 148.20 | 148.70 | 144.60 | 146.00 | 146.00 | -1.15% | 76,135 |
| Jun 1, 2026 | 149.10 | 149.60 | 147.20 | 147.70 | 147.70 | -1.73% | 49,179 |
| May 29, 2026 | 148.50 | 150.30 | 148.20 | 150.30 | 150.30 | 1.35% | 116,918 |
| May 28, 2026 | 148.30 | 148.90 | 147.20 | 148.30 | 148.30 | - | 42,283 |
| May 27, 2026 | 149.20 | 150.20 | 148.30 | 148.30 | 148.30 | -0.47% | 54,163 |
| May 26, 2026 | 153.50 | 153.50 | 148.80 | 149.00 | 149.00 | -2.93% | 72,017 |
| May 25, 2026 | 152.60 | 154.70 | 152.60 | 153.50 | 153.50 | 0.79% | 16,770 |
| May 22, 2026 | 153.10 | 154.10 | 152.30 | 152.30 | 152.30 | -0.59% | 32,558 |
| May 21, 2026 | 154.00 | 154.60 | 152.90 | 153.20 | 153.20 | -0.07% | 38,259 |
| May 20, 2026 | 151.20 | 155.30 | 150.50 | 153.30 | 153.30 | 1.39% | 61,727 |
| May 19, 2026 | 150.60 | 152.80 | 150.00 | 151.20 | 151.20 | 0.60% | 61,292 |
| May 18, 2026 | 151.10 | 152.00 | 146.50 | 150.30 | 150.30 | -0.66% | 84,464 |
| May 15, 2026 | 156.30 | 156.90 | 151.10 | 151.30 | 151.30 | -3.69% | 92,878 |
| May 13, 2026 | 156.30 | 157.30 | 155.60 | 157.10 | 157.10 | 0.64% | 18,795 |
| May 12, 2026 | 156.00 | 156.80 | 155.70 | 156.10 | 156.10 | -0.64% | 30,589 |
| May 11, 2026 | 157.00 | 157.90 | 156.00 | 157.10 | 157.10 | -0.57% | 44,486 |
| May 8, 2026 | 159.00 | 159.40 | 157.50 | 158.00 | 158.00 | -0.63% | 50,334 |
| May 7, 2026 | 158.50 | 160.50 | 158.50 | 159.00 | 159.00 | 0.06% | 105,938 |
| May 6, 2026 | 156.40 | 159.90 | 155.80 | 158.90 | 158.90 | 1.21% | 52,709 |
| May 5, 2026 | 154.20 | 157.10 | 154.20 | 157.00 | 157.00 | 1.75% | 57,896 |
| May 4, 2026 | 159.10 | 159.10 | 154.20 | 154.30 | 154.30 | -3.20% | 39,614 |
| Apr 30, 2026 | 157.90 | 159.80 | 156.40 | 159.40 | 159.40 | 0.95% | 39,397 |
| Apr 29, 2026 | 159.20 | 159.20 | 157.80 | 157.90 | 157.90 | -0.82% | 31,930 |
| Apr 28, 2026 | 160.60 | 160.60 | 158.50 | 159.20 | 159.20 | -0.87% | 137,167 |
| Apr 27, 2026 | 160.50 | 161.60 | 160.00 | 160.60 | 160.60 | 0.31% | 37,535 |
| Apr 24, 2026 | 161.80 | 162.30 | 159.90 | 160.10 | 160.10 | -1.29% | 32,938 |
| Apr 23, 2026 | 162.40 | 162.70 | 161.40 | 162.20 | 162.20 | -0.31% | 23,734 |
| Apr 22, 2026 | 162.70 | 163.50 | 161.90 | 162.70 | 162.70 | - | 33,155 |
| Apr 21, 2026 | 164.70 | 164.90 | 162.30 | 162.70 | 162.70 | -1.03% | 39,555 |
| Apr 20, 2026 | 166.00 | 166.00 | 164.30 | 164.40 | 164.40 | -1.26% | 31,263 |
| Apr 17, 2026 | 164.90 | 166.60 | 164.00 | 166.50 | 166.50 | 0.97% | 41,785 |
| Apr 16, 2026 | 163.20 | 165.30 | 162.40 | 164.90 | 164.90 | 1.04% | 63,854 |
| Apr 15, 2026 | 164.00 | 164.70 | 162.60 | 163.20 | 163.20 | -0.12% | 53,272 |